Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	209.80p on 07-09-2026 at 09:38:13
Change	0.00p 0%
Buy	210.00p
Sell	209.80p

Last Trade:	Sell 8,646.00 at 209.80p
Day's Volume:	189,591
Last Close:	209.80p
Open:	210.00p
ISIN:	GB0004657408

Day's Range	209.40p - 210.20p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.62b
VWAP:	209.86791p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	8,646	209.80p	Automatic Execution	10:38:13 - 07-Sep-26
Buy*	4	210.00p	SI Trade	10:22:52 - 07-Sep-26
Sell*	658	209.841p	Ordinary	10:19:53 - 07-Sep-26
Sell*	2	209.80p	SI Trade	10:17:28 - 07-Sep-26
Buy*	2	210.00p	SI Trade	10:17:28 - 07-Sep-26
Sell*	1,155	209.832p	Ordinary	10:12:57 - 07-Sep-26
Sell*	5,685	209.832p	Ordinary	10:03:21 - 07-Sep-26
Buy*	135	210.00p	Automatic Execution	10:02:19 - 07-Sep-26
Buy*	3,385	210.00p	Automatic Execution	10:02:02 - 07-Sep-26
Buy*	4,041	210.00p	Automatic Execution	10:02:02 - 07-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434
20th Aug 2026 (Thu)	209.00	209.00	208.40	208.40	24,329,307
19th Aug 2026 (Wed)	208.40	209.00	208.20	208.60	6,825,001
18th Aug 2026 (Tue)	208.00	208.40	208.00	208.20	17,510,783
17th Aug 2026 (Mon)	207.80	208.60	207.80	208.00	7,267,292
14th Aug 2026 (Fri)	208.00	208.60	208.00	208.00	13,906,750
13th Aug 2026 (Thu)	206.40	208.40	206.20	208.00	44,197,656
12th Aug 2026 (Wed)	206.20	206.20	205.60	206.20	3,295,209
11th Aug 2026 (Tue)	207.00	207.00	205.80	206.20	7,080,129
10th Aug 2026 (Mon)	207.00	207.00	206.00	206.40	7,567,288
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
4th Sep 2026 3:30 pm	RNS	Form 8.3 - Mitie Group plc
4th Sep 2026 3:20 pm	RNS	Form 8.5 (EPT/RI) - Amend - Mitie Group PLC
4th Sep 2026 3:20 pm	RNS	Form 8.5 (EPT/RI) - Amend - Mitie Group PLC
4th Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
4th Sep 2026 2:56 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group PLC
4th Sep 2026 2:40 pm	RNS	Form 8.3 - Mitie Group Plc
4th Sep 2026 1:15 pm	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - MITIE GROUP PLC - Ordinary Shares
4th Sep 2026 1:15 pm	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - MITIE GROUP PLC - Ordinary Shares
4th Sep 2026 12:51 pm	RNS	Form 8.3 - Mitie Group plc
4th Sep 2026 12:12 pm	RNS	Form 8.3-Mitie Group plc

See more Mitie regulatory news

FTSE 100 Latest

Value10,838.47

Change7.38